Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monsanto Co (NY: MON )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 94.12 94.83 93.29 93.68 2,349,473 -0.59(-0.63%)
Apr 28, 2016 92.87 94.95 92.80 94.27 2,065,440 +0.27(+0.29%)
Apr 27, 2016 93.78 94.95 93.47 94.00 2,518,072 +0.10(+0.11%)
Apr 26, 2016 94.08 94.28 92.73 93.90 2,668,872 -0.18(-0.19%)
Apr 25, 2016 93.67 94.94 93.48 94.08 3,500,406 +0.00(+0.00%)
Apr 22, 2016 93.91 94.54 93.19 94.08 3,104,911 -0.03(-0.03%)
Apr 21, 2016 93.01 94.66 92.94 94.11 4,191,218 +0.71(+0.76%)
Apr 20, 2016 93.30 94.09 92.16 93.40 4,120,928 +0.13(+0.14%)
Apr 19, 2016 89.49 93.43 89.31 93.27 5,388,547 +4.31(+4.84%)
Apr 18, 2016 88.30 89.31 88.04 88.96 2,487,937 +0.59(+0.67%)
Apr 15, 2016 88.75 88.75 85.92 88.37 3,710,982 -0.58(-0.65%)
Apr 14, 2016 89.74 89.74 88.72 88.95 2,404,174 -0.79(-0.88%)
Apr 13, 2016 88.04 89.78 87.69 89.74 2,940,510 +2.32(+2.65%)
Apr 12, 2016 87.00 87.68 86.10 87.42 2,222,940 +0.65(+0.75%)
Apr 11, 2016 86.79 87.46 86.60 86.77 2,498,326 +0.14(+0.16%)
Apr 08, 2016 86.91 87.63 86.27 86.63 2,645,765 +0.53(+0.62%)
Apr 07, 2016 86.29 87.08 85.51 86.10 2,675,517 -0.90(-1.03%)
Apr 06, 2016 85.79 87.27 84.79 87.00 3,521,226 +0.36(+0.42%)
Apr 05, 2016 87.04 87.66 85.78 86.64 2,875,115 -0.56(-0.64%)
Apr 04, 2016 87.84 88.31 86.96 87.20 2,635,699 -0.67(-0.76%)
Apr 01, 2016 87.26 87.98 85.93 87.87 3,728,836 +0.13(+0.15%)
Mar 31, 2016 90.64 90.75 87.22 87.74 4,918,388 -3.35(-3.68%)
Mar 30, 2016 91.33 92.00 90.83 91.09 1,695,208 +0.43(+0.47%)
Mar 29, 2016 90.15 90.81 89.43 90.66 1,863,089 +0.03(+0.03%)
Mar 28, 2016 90.13 91.43 90.06 90.63 2,494,446 +0.53(+0.59%)
Mar 24, 2016 89.40 90.10 90.10 90.10 2,901,700 +0.03(+0.03%)
Mar 23, 2016 90.25 90.65 89.07 90.07 1,653,195 -0.31(-0.34%)
Mar 22, 2016 90.86 91.12 89.42 90.38 5,603,898 -0.93(-1.02%)
Mar 21, 2016 92.50 92.57 91.15 91.31 2,618,243 -1.70(-1.83%)
Mar 18, 2016 92.95 93.99 92.57 93.01 3,847,030 +0.09(+0.10%)
Mar 17, 2016 90.83 93.55 90.70 92.92 3,932,296 +2.21(+2.44%)
Mar 16, 2016 88.77 91.27 88.50 90.71 3,532,256 +1.54(+1.73%)
Mar 15, 2016 88.78 89.21 87.35 89.17 2,069,669 -0.73(-0.81%)
Mar 14, 2016 90.16 90.57 89.09 89.90 2,790,495 -1.05(-1.15%)
Mar 11, 2016 89.67 91.17 89.41 90.95 3,055,564 +1.96(+2.20%)
Mar 10, 2016 89.15 89.15 87.76 88.99 3,146,627 +0.27(+0.30%)
Mar 09, 2016 89.31 89.87 88.46 88.72 2,411,972 -0.15(-0.17%)
Mar 08, 2016 88.15 89.77 87.00 88.87 3,303,258 +0.39(+0.44%)
Mar 07, 2016 86.05 88.90 85.89 88.48 4,538,196 +2.59(+3.02%)
Mar 04, 2016 83.78 86.40 83.73 85.89 4,825,718 +0.95(+1.12%)
Mar 03, 2016 85.21 85.69 84.25 84.94 5,485,742 -0.36(-0.42%)
Mar 02, 2016 88.00 88.58 84.92 85.30 10,332,018 -7.19(-7.77%)
Mar 01, 2016 91.34 93.25 90.95 92.49 2,737,045 +2.50(+2.78%)
Feb 29, 2016 90.50 91.00 89.95 89.99 3,370,735 -0.59(-0.65%)
Feb 26, 2016 90.84 92.10 90.36 90.58 2,585,357 +0.74(+0.82%)
Feb 25, 2016 89.04 90.14 88.12 89.84 1,568,687 +1.27(+1.43%)
Feb 24, 2016 87.18 88.78 86.53 88.57 1,709,426 +0.61(+0.69%)
Feb 23, 2016 89.31 89.41 87.11 87.96 2,359,523 -1.51(-1.69%)
Feb 22, 2016 88.52 90.52 89.19 89.47 1,572,773 +0.95(+1.07%)
Feb 19, 2016 89.69 90.12 88.48 88.52 2,684,457 -1.40(-1.56%)
Feb 18, 2016 89.98 90.93 89.42 89.92 2,453,579 +0.28(+0.31%)
Feb 17, 2016 88.67 89.89 88.23 89.64 3,164,344 +1.70(+1.93%)
Feb 16, 2016 88.01 88.08 85.85 87.94 3,073,704 +0.91(+1.05%)
Feb 12, 2016 85.69 87.03 87.03 87.03 2,276,200 +1.34(+1.56%)
Feb 11, 2016 85.80 87.00 84.71 85.69 3,526,077 -1.89(-2.16%)
Feb 10, 2016 91.90 92.11 87.38 87.58 3,626,208 -4.12(-4.49%)
Feb 09, 2016 91.06 92.04 89.84 91.70 2,813,119 +0.45(+0.49%)
Feb 08, 2016 93.21 93.91 90.55 91.25 2,769,755 -3.33(-3.52%)
Feb 05, 2016 95.20 95.94 94.16 94.58 2,949,763 -0.74(-0.78%)
Feb 04, 2016 90.38 95.39 89.99 95.32 9,526,400 +5.82(+6.50%)
Feb 03, 2016 88.27 89.50 87.18 89.50 5,306,537 +2.14(+2.45%)
Feb 02, 2016 89.25 89.25 87.10 87.36 3,370,987 -2.77(-3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.